5 DAY PERFORMANCE
+134.46%
1 MONTH PERFORMANCE
+69.65%
3 MONTH PERFORMANCE
+142.71%
6 MONTH PERFORMANCE
-3.54%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-74.59%
Eason Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.47 | $0.48 (0.42%) | $0.49 | $0.44 | 185.99 K | $745.67 K |
| 08/05/2026 | $0.44 | $0.47 (5.75%) | $0.49 | $0.44 | 225.34 K | $729.97 K |
| 08/04/2026 | $0.44 | $0.44 (-0.52%) | $0.47 | $0.43 | 56.35 K | $684.45 K |
| 08/03/2026 | $0.49 | $0.45 (-7.07%) | $0.49 | $0.45 | 94.55 K | $711.92 K |
| 07/31/2026 | $0.46 | $0.46 (0.19%) | $0.50 | $0.45 | 331.20 K | $729.81 K |
| 07/30/2026 | $0.44 | $0.46 (2.55%) | $0.49 | $0.44 | 219.34 K | $714.27 K |
| 07/29/2026 | $0.39 | $0.43 (11.05%) | $0.48 | $0.38 | 1.84 M | $679.74 K |
| 07/28/2026 | $0.43 | $0.44 (1.73%) | $0.46 | $0.43 | 12.93 M | $691.51 K |
| 07/27/2026 | $0.48 | $0.45 (-4.36%) | $0.50 | $0.44 | 218.14 K | $713.17 K |
| 07/24/2026 | $0.51 | $0.48 (-4.93%) | $0.51 | $0.48 | 133.80 K | $753.67 K |
| 07/23/2026 | $0.54 | $0.52 (-4.05%) | $0.55 | $0.50 | 244.11 K | $813.48 K |
| 07/22/2026 | $0.51 | $0.56 (9.84%) | $0.62 | $0.50 | 8.40 M | $879.42 K |
| 07/21/2026 | $0.49 | $0.58 (17.2%) | $0.63 | $0.48 | 2.84 M | $909.40 K |
| 07/20/2026 | $0.50 | $0.51 (0.22%) | $0.53 | $0.47 | 231.80 K | $794.33 K |
| 07/17/2026 | $0.53 | $0.51 (-4.57%) | $0.54 | $0.51 | 171.93 K | $795.12 K |
| 07/16/2026 | $0.55 | $0.54 (-0.67%) | $0.55 | $0.51 | 476.00 K | $850.38 K |
| 07/15/2026 | $0.50 | $0.53 (5.96%) | $0.55 | $0.50 | 142.11 K | $831.69 K |
| 07/14/2026 | $0.52 | $0.54 (3.73%) | $0.54 | $0.50 | 313.34 K | $847.71 K |
| 07/13/2026 | $0.57 | $0.57 (-0.19%) | $0.58 | $0.51 | 379.50 K | $887.74 K |
| 07/10/2026 | $0.62 | $0.60 (-2.86%) | $0.63 | $0.58 | 443.55 K | $938.91 K |
| 07/09/2026 | $0.64 | $0.58 (-9.45%) | $0.69 | $0.57 | 643.82 K | $911.29 K |
| 07/08/2026 | $0.61 | $0.69 (14.05%) | $0.71 | $0.61 | 517.83 K | $1.08 M |
| 07/07/2026 | $0.56 | $0.64 (14.73%) | $0.71 | $0.56 | 971.95 K | $1.01 M |
| 07/06/2026 | $0.57 | $0.64 (11.52%) | $0.66 | $0.56 | 1.34 M | $1.00 M |
| 07/02/2026 | $0.65 | $0.64 (-1.91%) | $0.68 | $0.57 | 6.69 M | $1.00 M |
| 07/01/2026 | $0.80 | $0.88 (9.67%) | $1.16 | $0.70 | 218.45 M | $1.38 M |
| 06/30/2026 | $0.38 | $0.37 (-3.35%) | $0.38 | $0.34 | 10.73 M | $574.40 K |
| 06/29/2026 | $0.37 | $0.38 (2.52%) | $0.40 | $0.36 | 464.70 K | $593.39 K |
| 06/26/2026 | $0.36 | $0.38 (3.59%) | $0.43 | $0.36 | 486.51 K | $588.69 K |
| 06/25/2026 | $0.45 | $0.39 (-13.28%) | $0.46 | $0.32 | 1.75 M | $609.88 K |
| 06/24/2026 | $0.54 | $0.45 (-16.39%) | $0.54 | $0.43 | 434.41 K | $703.28 K |
| 06/23/2026 | $0.54 | $0.53 (-1.74%) | $0.57 | $0.50 | 276.40 K | $833.58 K |
| 06/22/2026 | $0.60 | $0.55 (-8.9%) | $0.61 | $0.51 | 285.30 K | $862.62 K |
| 06/18/2026 | $0.63 | $0.62 (-0.82%) | $0.64 | $0.59 | 517.44 K | $973.29 K |
| 06/17/2026 | $0.59 | $0.58 (-2.02%) | $0.63 | $0.57 | 148.90 K | $907.05 K |
| 06/16/2026 | $0.54 | $0.59 (9.98%) | $0.60 | $0.54 | 278.10 K | $932.48 K |
| 06/15/2026 | $0.56 | $0.55 (-2.95%) | $0.60 | $0.54 | 200.50 K | $857.44 K |
| 06/12/2026 | $0.57 | $0.57 (-0.21%) | $0.60 | $0.50 | 415.60 K | $889.78 K |
| 06/11/2026 | $0.62 | $0.57 (-8.32%) | $0.64 | $0.56 | 342.70 K | $894.80 K |
| 06/10/2026 | $0.57 | $0.70 (22.04%) | $0.72 | $0.54 | 1.16 M | $1.10 M |
| 06/09/2026 | $0.55 | $0.63 (14.18%) | $0.64 | $0.51 | 972.50 K | $985.85 K |
| 06/08/2026 | $0.52 | $0.58 (11.13%) | $0.64 | $0.51 | 2.51 M | $902.65 K |
| 06/05/2026 | $0.57 | $0.56 (-2.65%) | $0.62 | $0.50 | 3.23 M | $875.65 K |
| 06/04/2026 | $0.53 | $0.83 (57.75%) | $0.91 | $0.52 | 14.60 M | $1.31 M |
| 06/03/2026 | $0.50 | $0.58 (16.03%) | $0.61 | $0.47 | 2.21 M | $910.03 K |
| 06/02/2026 | $0.53 | $0.50 (-6.16%) | $0.53 | $0.48 | 459.60 K | $780.20 K |
| 06/01/2026 | $0.53 | $0.53 (1.03%) | $0.59 | $0.52 | 9.72 M | $832.79 K |
| 05/29/2026 | $0.78 | $0.69 (-12.18%) | $0.81 | $0.66 | 280.68 K | $1.08 M |
| 05/28/2026 | $0.65 | $0.78 (20.96%) | $0.90 | $0.64 | 927.43 K | $1.23 M |
| 05/27/2026 | $0.63 | $0.67 (7.34%) | $0.68 | $0.61 | 152.66 K | $1.05 M |
| 05/26/2026 | $0.70 | $0.65 (-7.43%) | $0.74 | $0.62 | 442.89 K | $1.02 M |
| 05/22/2026 | $1.05 | $0.75 (-28.33%) | $1.15 | $0.61 | 701.37 K | $1.18 M |
| 05/21/2026 | $1.10 | $1.09 (-0.91%) | $1.24 | $1.03 | 306.63 K | $1.71 M |
| 05/20/2026 | $1.00 | $1.13 (13%) | $1.22 | $0.93 | 717.15 K | $1.77 M |
| 05/19/2026 | $0.90 | $1.04 (15.1%) | $1.08 | $0.77 | 1.02 M | $1.63 M |
| 05/18/2026 | $1.15 | $1.14 (-0.87%) | $1.23 | $1.02 | 1.09 M | $1.79 M |
| 05/15/2026 | $1.34 | $1.39 (3.73%) | $1.50 | $1.27 | 2.60 M | $2.18 M |
| 05/14/2026 | $1.27 | $1.75 (37.8%) | $1.99 | $1.15 | 96.56 M | $2.75 M |
| 05/13/2026 | $0.60 | $0.76 (26.7%) | $0.78 | $0.59 | 63.87 M | $1.19 M |
| 05/12/2026 | $0.46 | $0.59 (27.41%) | $0.67 | $0.42 | 68.88 M | $924.63 K |
| 05/11/2026 | $0.42 | $0.41 (-0.24%) | $0.42 | $0.39 | 597.12 K | $649.91 K |
| 05/08/2026 | $0.43 | $0.42 (-2.49%) | $0.49 | $0.42 | 288.90 K | $662.62 K |
| 05/07/2026 | $0.51 | $0.45 (-11.07%) | $0.51 | $0.42 | 353.31 K | $705.01 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
